6779 日本電波工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,552 | 1,558 | 1,527 | 1,546 | 53,700 | 1,546 |
| 2010-12-29 | 1,545 | 1,564 | 1,536 | 1,563 | 71,100 | 1,563 |
| 2010-12-28 | 1,529 | 1,539 | 1,509 | 1,529 | 59,800 | 1,529 |
| 2010-12-27 | 1,485 | 1,509 | 1,483 | 1,505 | 48,000 | 1,505 |
| 2010-12-24 | 1,484 | 1,497 | 1,478 | 1,483 | 61,300 | 1,483 |
| 2010-12-22 | 1,515 | 1,524 | 1,480 | 1,482 | 82,700 | 1,482 |
| 2010-12-21 | 1,511 | 1,528 | 1,500 | 1,515 | 64,600 | 1,515 |
| 2010-12-20 | 1,532 | 1,536 | 1,489 | 1,511 | 96,600 | 1,511 |
| 2010-12-17 | 1,563 | 1,563 | 1,530 | 1,539 | 152,700 | 1,539 |
| 2010-12-16 | 1,584 | 1,586 | 1,562 | 1,565 | 56,900 | 1,565 |
| 2010-12-15 | 1,580 | 1,589 | 1,556 | 1,584 | 67,900 | 1,584 |
| 2010-12-14 | 1,594 | 1,600 | 1,570 | 1,578 | 83,500 | 1,578 |
| 2010-12-13 | 1,552 | 1,585 | 1,552 | 1,585 | 70,100 | 1,585 |
| 2010-12-10 | 1,567 | 1,571 | 1,540 | 1,552 | 95,200 | 1,552 |
| 2010-12-09 | 1,555 | 1,578 | 1,548 | 1,560 | 81,200 | 1,560 |
| 2010-12-08 | 1,518 | 1,548 | 1,500 | 1,544 | 113,200 | 1,544 |
| 2010-12-07 | 1,505 | 1,505 | 1,481 | 1,494 | 68,200 | 1,494 |
| 2010-12-06 | 1,484 | 1,524 | 1,480 | 1,515 | 72,200 | 1,515 |
| 2010-12-03 | 1,499 | 1,499 | 1,457 | 1,484 | 104,500 | 1,484 |
| 2010-12-02 | 1,460 | 1,493 | 1,460 | 1,489 | 67,800 | 1,489 |
| 2010-12-01 | 1,410 | 1,459 | 1,404 | 1,453 | 71,900 | 1,453 |
| 2010-11-30 | 1,485 | 1,485 | 1,419 | 1,422 | 110,000 | 1,422 |
| 2010-11-29 | 1,460 | 1,488 | 1,455 | 1,458 | 71,600 | 1,458 |
| 2010-11-26 | 1,448 | 1,474 | 1,445 | 1,450 | 79,800 | 1,450 |
| 2010-11-25 | 1,438 | 1,449 | 1,425 | 1,434 | 67,100 | 1,434 |
| 2010-11-24 | 1,381 | 1,432 | 1,348 | 1,425 | 101,700 | 1,425 |
| 2010-11-22 | 1,382 | 1,405 | 1,378 | 1,399 | 105,800 | 1,399 |
| 2010-11-19 | 1,365 | 1,388 | 1,351 | 1,369 | 96,800 | 1,369 |
| 2010-11-18 | 1,354 | 1,364 | 1,345 | 1,358 | 91,400 | 1,358 |
| 2010-11-17 | 1,331 | 1,358 | 1,328 | 1,354 | 66,100 | 1,354 |
| 2010-11-16 | 1,351 | 1,357 | 1,335 | 1,340 | 71,200 | 1,340 |
| 2010-11-15 | 1,337 | 1,340 | 1,323 | 1,336 | 67,100 | 1,336 |
| 2010-11-12 | 1,350 | 1,361 | 1,313 | 1,337 | 87,400 | 1,337 |
| 2010-11-11 | 1,366 | 1,418 | 1,347 | 1,357 | 158,300 | 1,357 |
| 2010-11-10 | 1,350 | 1,370 | 1,341 | 1,353 | 92,300 | 1,353 |
| 2010-11-09 | 1,360 | 1,378 | 1,335 | 1,343 | 91,100 | 1,343 |
| 2010-11-08 | 1,372 | 1,385 | 1,343 | 1,370 | 81,700 | 1,370 |
| 2010-11-05 | 1,363 | 1,387 | 1,330 | 1,359 | 100,400 | 1,359 |
| 2010-11-04 | 1,312 | 1,406 | 1,283 | 1,303 | 219,200 | 1,303 |
| 2010-11-02 | 1,371 | 1,374 | 1,257 | 1,282 | 157,700 | 1,282 |
| 2010-11-01 | 1,440 | 1,441 | 1,366 | 1,370 | 80,100 | 1,370 |
| 2010-10-29 | 1,460 | 1,460 | 1,368 | 1,460 | 97,700 | 1,460 |
| 2010-10-28 | 1,410 | 1,440 | 1,387 | 1,431 | 91,300 | 1,431 |
| 2010-10-27 | 1,422 | 1,437 | 1,402 | 1,409 | 62,100 | 1,409 |
| 2010-10-26 | 1,418 | 1,453 | 1,418 | 1,422 | 81,200 | 1,422 |
| 2010-10-25 | 1,418 | 1,436 | 1,408 | 1,416 | 62,500 | 1,416 |
| 2010-10-22 | 1,378 | 1,416 | 1,361 | 1,401 | 83,500 | 1,401 |
| 2010-10-21 | 1,399 | 1,403 | 1,362 | 1,372 | 57,900 | 1,372 |
| 2010-10-20 | 1,357 | 1,388 | 1,331 | 1,379 | 64,200 | 1,379 |
| 2010-10-19 | 1,370 | 1,389 | 1,365 | 1,382 | 43,500 | 1,382 |
| 2010-10-18 | 1,380 | 1,380 | 1,347 | 1,364 | 51,700 | 1,364 |
| 2010-10-15 | 1,366 | 1,399 | 1,336 | 1,371 | 78,200 | 1,371 |
| 2010-10-14 | 1,398 | 1,408 | 1,355 | 1,361 | 140,000 | 1,361 |
| 2010-10-13 | 1,399 | 1,425 | 1,365 | 1,397 | 62,600 | 1,397 |
| 2010-10-12 | 1,405 | 1,405 | 1,357 | 1,369 | 65,300 | 1,369 |
| 2010-10-08 | 1,411 | 1,426 | 1,400 | 1,414 | 93,100 | 1,414 |
| 2010-10-07 | 1,325 | 1,410 | 1,321 | 1,410 | 203,300 | 1,410 |
| 2010-10-06 | 1,318 | 1,324 | 1,292 | 1,316 | 82,200 | 1,316 |
| 2010-10-05 | 1,302 | 1,328 | 1,291 | 1,318 | 48,200 | 1,318 |
| 2010-10-04 | 1,309 | 1,347 | 1,306 | 1,329 | 195,800 | 1,329 |
| 2010-10-01 | 1,282 | 1,302 | 1,275 | 1,297 | 70,300 | 1,297 |
| 2010-09-30 | 1,296 | 1,306 | 1,272 | 1,282 | 96,800 | 1,282 |
| 2010-09-29 | 1,275 | 1,298 | 1,267 | 1,294 | 63,000 | 1,294 |
| 2010-09-28 | 1,248 | 1,280 | 1,246 | 1,262 | 55,500 | 1,262 |
| 2010-09-27 | 1,274 | 1,274 | 1,244 | 1,262 | 48,200 | 1,262 |
| 2010-09-24 | 1,230 | 1,278 | 1,210 | 1,246 | 119,500 | 1,246 |
| 2010-09-22 | 1,296 | 1,298 | 1,254 | 1,256 | 82,900 | 1,256 |
| 2010-09-21 | 1,310 | 1,324 | 1,290 | 1,295 | 196,800 | 1,295 |
| 2010-09-17 | 1,226 | 1,377 | 1,221 | 1,306 | 412,800 | 1,306 |
| 2010-09-16 | 1,200 | 1,200 | 1,173 | 1,185 | 96,500 | 1,185 |
| 2010-09-15 | 1,130 | 1,189 | 1,125 | 1,160 | 120,400 | 1,160 |
| 2010-09-14 | 1,162 | 1,162 | 1,141 | 1,149 | 105,000 | 1,149 |
| 2010-09-13 | 1,131 | 1,148 | 1,131 | 1,146 | 110,700 | 1,146 |
| 2010-09-10 | 1,124 | 1,160 | 1,120 | 1,124 | 108,200 | 1,124 |
| 2010-09-09 | 1,148 | 1,148 | 1,115 | 1,123 | 57,000 | 1,123 |
| 2010-09-08 | 1,117 | 1,133 | 1,113 | 1,122 | 55,300 | 1,122 |
| 2010-09-07 | 1,176 | 1,177 | 1,143 | 1,147 | 126,000 | 1,147 |
| 2010-09-06 | 1,183 | 1,183 | 1,159 | 1,174 | 92,700 | 1,174 |
| 2010-09-03 | 1,075 | 1,155 | 1,067 | 1,140 | 203,200 | 1,140 |
| 2010-09-02 | 1,097 | 1,099 | 1,052 | 1,060 | 127,800 | 1,060 |
| 2010-09-01 | 1,082 | 1,098 | 1,065 | 1,074 | 119,800 | 1,074 |
| 2010-08-31 | 1,150 | 1,151 | 1,081 | 1,092 | 115,900 | 1,092 |
| 2010-08-30 | 1,186 | 1,195 | 1,150 | 1,157 | 88,500 | 1,157 |
| 2010-08-27 | 1,104 | 1,153 | 1,091 | 1,146 | 82,000 | 1,146 |
| 2010-08-26 | 1,110 | 1,110 | 1,082 | 1,105 | 72,100 | 1,105 |
| 2010-08-25 | 1,086 | 1,110 | 1,080 | 1,091 | 83,300 | 1,091 |
| 2010-08-24 | 1,099 | 1,113 | 1,089 | 1,108 | 57,400 | 1,108 |
| 2010-08-23 | 1,150 | 1,150 | 1,114 | 1,116 | 60,000 | 1,116 |
| 2010-08-20 | 1,151 | 1,163 | 1,143 | 1,146 | 144,000 | 1,146 |
| 2010-08-19 | 1,156 | 1,180 | 1,156 | 1,175 | 102,700 | 1,175 |
| 2010-08-18 | 1,175 | 1,187 | 1,157 | 1,157 | 89,900 | 1,157 |
| 2010-08-17 | 1,162 | 1,176 | 1,155 | 1,165 | 97,700 | 1,165 |
| 2010-08-16 | 1,183 | 1,199 | 1,158 | 1,193 | 147,900 | 1,193 |
| 2010-08-13 | 1,184 | 1,209 | 1,166 | 1,182 | 206,400 | 1,182 |
| 2010-08-12 | 1,170 | 1,183 | 1,133 | 1,180 | 248,900 | 1,180 |
| 2010-08-11 | 1,266 | 1,266 | 1,180 | 1,191 | 486,000 | 1,191 |
| 2010-08-10 | 1,360 | 1,361 | 1,296 | 1,306 | 264,900 | 1,306 |
| 2010-08-09 | 1,440 | 1,444 | 1,327 | 1,345 | 349,000 | 1,345 |
| 2010-08-06 | 1,463 | 1,491 | 1,459 | 1,489 | 42,400 | 1,489 |
| 2010-08-05 | 1,468 | 1,491 | 1,458 | 1,460 | 42,500 | 1,460 |
| 2010-08-04 | 1,489 | 1,489 | 1,451 | 1,459 | 66,200 | 1,459 |
| 2010-08-03 | 1,511 | 1,523 | 1,485 | 1,486 | 89,400 | 1,486 |
| 2010-08-02 | 1,515 | 1,529 | 1,500 | 1,503 | 48,400 | 1,503 |
| 2010-07-30 | 1,561 | 1,564 | 1,506 | 1,518 | 60,500 | 1,518 |
| 2010-07-29 | 1,579 | 1,596 | 1,552 | 1,558 | 62,000 | 1,558 |
| 2010-07-28 | 1,557 | 1,585 | 1,556 | 1,578 | 61,400 | 1,578 |
| 2010-07-27 | 1,566 | 1,566 | 1,525 | 1,527 | 108,500 | 1,527 |
| 2010-07-26 | 1,565 | 1,581 | 1,565 | 1,577 | 38,000 | 1,577 |
| 2010-07-23 | 1,577 | 1,585 | 1,559 | 1,563 | 71,200 | 1,563 |
| 2010-07-22 | 1,500 | 1,562 | 1,491 | 1,545 | 147,200 | 1,545 |
| 2010-07-21 | 1,512 | 1,525 | 1,480 | 1,490 | 86,200 | 1,490 |
| 2010-07-20 | 1,506 | 1,529 | 1,502 | 1,505 | 62,200 | 1,505 |
| 2010-07-16 | 1,571 | 1,582 | 1,530 | 1,542 | 47,400 | 1,542 |
| 2010-07-15 | 1,623 | 1,628 | 1,588 | 1,591 | 60,000 | 1,591 |
| 2010-07-14 | 1,642 | 1,663 | 1,632 | 1,649 | 81,100 | 1,649 |
| 2010-07-13 | 1,616 | 1,647 | 1,600 | 1,615 | 70,200 | 1,615 |
| 2010-07-12 | 1,608 | 1,647 | 1,603 | 1,619 | 39,100 | 1,619 |
| 2010-07-09 | 1,642 | 1,643 | 1,599 | 1,636 | 55,400 | 1,636 |
| 2010-07-08 | 1,590 | 1,620 | 1,580 | 1,617 | 82,600 | 1,617 |
| 2010-07-07 | 1,565 | 1,567 | 1,537 | 1,546 | 71,900 | 1,546 |
| 2010-07-06 | 1,504 | 1,567 | 1,501 | 1,564 | 68,000 | 1,564 |
| 2010-07-05 | 1,552 | 1,568 | 1,519 | 1,527 | 89,800 | 1,527 |
| 2010-07-02 | 1,527 | 1,571 | 1,520 | 1,555 | 53,000 | 1,555 |
| 2010-07-01 | 1,580 | 1,590 | 1,497 | 1,516 | 173,300 | 1,516 |
| 2010-06-30 | 1,600 | 1,609 | 1,574 | 1,602 | 81,500 | 1,602 |
| 2010-06-29 | 1,633 | 1,669 | 1,609 | 1,619 | 85,500 | 1,619 |
| 2010-06-28 | 1,666 | 1,666 | 1,613 | 1,615 | 71,600 | 1,615 |
| 2010-06-25 | 1,691 | 1,695 | 1,631 | 1,642 | 89,400 | 1,642 |
| 2010-06-24 | 1,769 | 1,773 | 1,719 | 1,723 | 59,500 | 1,723 |
| 2010-06-23 | 1,776 | 1,776 | 1,754 | 1,760 | 51,200 | 1,760 |
| 2010-06-22 | 1,719 | 1,788 | 1,719 | 1,778 | 89,500 | 1,778 |
| 2010-06-21 | 1,772 | 1,805 | 1,751 | 1,759 | 77,200 | 1,759 |
| 2010-06-18 | 1,763 | 1,782 | 1,755 | 1,759 | 84,300 | 1,759 |
| 2010-06-17 | 1,786 | 1,786 | 1,742 | 1,747 | 58,100 | 1,747 |
| 2010-06-16 | 1,780 | 1,791 | 1,760 | 1,790 | 72,900 | 1,790 |
| 2010-06-15 | 1,704 | 1,749 | 1,704 | 1,741 | 50,600 | 1,741 |
| 2010-06-14 | 1,717 | 1,719 | 1,700 | 1,703 | 30,000 | 1,703 |
| 2010-06-11 | 1,695 | 1,695 | 1,671 | 1,680 | 79,300 | 1,680 |
| 2010-06-10 | 1,625 | 1,654 | 1,608 | 1,641 | 108,100 | 1,641 |
| 2010-06-09 | 1,620 | 1,635 | 1,585 | 1,602 | 169,900 | 1,602 |
| 2010-06-08 | 1,624 | 1,639 | 1,583 | 1,590 | 210,300 | 1,590 |
| 2010-06-07 | 1,676 | 1,679 | 1,623 | 1,626 | 137,600 | 1,626 |
| 2010-06-04 | 1,759 | 1,781 | 1,722 | 1,735 | 114,600 | 1,735 |
| 2010-06-03 | 1,725 | 1,750 | 1,717 | 1,745 | 109,600 | 1,745 |
| 2010-06-02 | 1,700 | 1,733 | 1,682 | 1,701 | 81,400 | 1,701 |
| 2010-06-01 | 1,760 | 1,760 | 1,712 | 1,716 | 38,300 | 1,716 |
| 2010-05-31 | 1,752 | 1,759 | 1,741 | 1,750 | 92,800 | 1,750 |
| 2010-05-28 | 1,773 | 1,775 | 1,744 | 1,754 | 145,800 | 1,754 |
| 2010-05-27 | 1,639 | 1,700 | 1,616 | 1,693 | 58,800 | 1,693 |
| 2010-05-26 | 1,651 | 1,686 | 1,593 | 1,640 | 89,800 | 1,640 |
| 2010-05-25 | 1,720 | 1,729 | 1,649 | 1,656 | 95,300 | 1,656 |
| 2010-05-24 | 1,701 | 1,773 | 1,655 | 1,744 | 85,500 | 1,744 |
| 2010-05-21 | 1,700 | 1,734 | 1,665 | 1,721 | 128,500 | 1,721 |
| 2010-05-20 | 1,780 | 1,791 | 1,757 | 1,764 | 54,800 | 1,764 |
| 2010-05-19 | 1,757 | 1,805 | 1,757 | 1,798 | 120,200 | 1,798 |
| 2010-05-18 | 1,904 | 1,911 | 1,800 | 1,823 | 114,500 | 1,823 |
| 2010-05-17 | 1,925 | 1,942 | 1,869 | 1,877 | 132,600 | 1,877 |
| 2010-05-14 | 1,938 | 1,989 | 1,919 | 1,977 | 200,000 | 1,977 |
| 2010-05-13 | 1,968 | 1,995 | 1,940 | 1,956 | 161,400 | 1,956 |
| 2010-05-12 | 1,962 | 1,981 | 1,952 | 1,966 | 80,000 | 1,966 |
| 2010-05-11 | 2,000 | 2,006 | 1,955 | 1,960 | 116,700 | 1,960 |
| 2010-05-10 | 1,960 | 2,016 | 1,957 | 1,977 | 102,300 | 1,977 |
| 2010-05-07 | 1,940 | 2,024 | 1,920 | 2,000 | 227,900 | 2,000 |
| 2010-05-06 | 2,007 | 2,083 | 1,990 | 2,054 | 218,300 | 2,054 |
| 2010-04-30 | 2,060 | 2,065 | 2,040 | 2,057 | 175,800 | 2,057 |
| 2010-04-28 | 1,961 | 2,028 | 1,959 | 1,987 | 126,400 | 1,987 |
| 2010-04-27 | 2,037 | 2,060 | 2,023 | 2,030 | 153,500 | 2,030 |
| 2010-04-26 | 1,991 | 2,036 | 1,990 | 2,033 | 156,300 | 2,033 |
| 2010-04-23 | 1,927 | 1,964 | 1,927 | 1,951 | 77,500 | 1,951 |
| 2010-04-22 | 1,940 | 1,940 | 1,906 | 1,932 | 47,600 | 1,932 |
| 2010-04-21 | 1,925 | 1,949 | 1,921 | 1,940 | 67,500 | 1,940 |
| 2010-04-20 | 1,935 | 1,958 | 1,883 | 1,895 | 142,300 | 1,895 |
| 2010-04-19 | 1,947 | 1,950 | 1,931 | 1,933 | 74,300 | 1,933 |
| 2010-04-16 | 2,000 | 2,007 | 1,978 | 1,987 | 131,000 | 1,987 |
| 2010-04-15 | 1,965 | 2,013 | 1,950 | 2,000 | 165,500 | 2,000 |
| 2010-04-14 | 1,975 | 1,999 | 1,916 | 1,934 | 209,100 | 1,934 |
| 2010-04-13 | 2,025 | 2,057 | 1,955 | 1,971 | 182,300 | 1,971 |
| 2010-04-12 | 2,070 | 2,082 | 2,019 | 2,020 | 111,900 | 2,020 |
| 2010-04-09 | 2,026 | 2,085 | 2,025 | 2,069 | 147,900 | 2,069 |
| 2010-04-08 | 2,051 | 2,055 | 2,029 | 2,030 | 107,700 | 2,030 |
| 2010-04-07 | 2,100 | 2,105 | 2,042 | 2,046 | 121,100 | 2,046 |
| 2010-04-06 | 2,070 | 2,123 | 2,055 | 2,095 | 253,000 | 2,095 |
| 2010-04-05 | 1,998 | 2,099 | 1,989 | 2,087 | 335,500 | 2,087 |
| 2010-04-02 | 1,983 | 1,990 | 1,962 | 1,984 | 145,200 | 1,984 |
| 2010-04-01 | 1,940 | 2,000 | 1,940 | 1,992 | 146,200 | 1,992 |
| 2010-03-31 | 1,980 | 1,982 | 1,941 | 1,953 | 111,200 | 1,953 |
| 2010-03-30 | 1,949 | 1,978 | 1,924 | 1,975 | 118,800 | 1,975 |
| 2010-03-29 | 1,925 | 1,946 | 1,922 | 1,933 | 131,100 | 1,933 |
| 2010-03-26 | 1,920 | 1,937 | 1,894 | 1,931 | 97,900 | 1,931 |
| 2010-03-25 | 1,910 | 1,916 | 1,888 | 1,908 | 85,200 | 1,908 |
| 2010-03-24 | 1,900 | 1,921 | 1,891 | 1,905 | 75,700 | 1,905 |
| 2010-03-23 | 1,881 | 1,893 | 1,866 | 1,880 | 90,800 | 1,880 |
| 2010-03-19 | 1,900 | 1,912 | 1,891 | 1,900 | 44,600 | 1,900 |
| 2010-03-18 | 1,950 | 1,950 | 1,889 | 1,898 | 112,900 | 1,898 |
| 2010-03-17 | 1,891 | 1,955 | 1,880 | 1,948 | 157,400 | 1,948 |
| 2010-03-16 | 1,903 | 1,915 | 1,879 | 1,883 | 121,000 | 1,883 |
| 2010-03-15 | 1,947 | 1,957 | 1,911 | 1,923 | 109,500 | 1,923 |
| 2010-03-12 | 1,936 | 1,960 | 1,912 | 1,947 | 177,200 | 1,947 |
| 2010-03-11 | 1,868 | 1,917 | 1,868 | 1,917 | 117,100 | 1,917 |
| 2010-03-10 | 1,880 | 1,880 | 1,856 | 1,864 | 69,300 | 1,864 |
| 2010-03-09 | 1,844 | 1,871 | 1,840 | 1,861 | 38,200 | 1,861 |
| 2010-03-08 | 1,877 | 1,877 | 1,844 | 1,848 | 115,700 | 1,848 |
| 2010-03-05 | 1,847 | 1,870 | 1,820 | 1,837 | 124,000 | 1,837 |
| 2010-03-04 | 1,800 | 1,839 | 1,791 | 1,814 | 142,600 | 1,814 |
| 2010-03-03 | 1,792 | 1,803 | 1,783 | 1,800 | 49,700 | 1,800 |
| 2010-03-02 | 1,806 | 1,829 | 1,780 | 1,796 | 132,500 | 1,796 |
| 2010-03-01 | 1,850 | 1,855 | 1,788 | 1,796 | 245,800 | 1,796 |
| 2010-02-26 | 1,894 | 1,900 | 1,860 | 1,869 | 85,000 | 1,869 |
| 2010-02-25 | 1,908 | 1,922 | 1,875 | 1,894 | 88,600 | 1,894 |
| 2010-02-24 | 1,900 | 1,945 | 1,892 | 1,921 | 78,000 | 1,921 |
| 2010-02-23 | 1,930 | 1,959 | 1,930 | 1,940 | 51,900 | 1,940 |
| 2010-02-22 | 1,973 | 1,986 | 1,950 | 1,954 | 77,100 | 1,954 |
| 2010-02-19 | 1,971 | 2,008 | 1,921 | 1,933 | 103,500 | 1,933 |
| 2010-02-18 | 1,957 | 2,000 | 1,952 | 1,996 | 141,700 | 1,996 |
| 2010-02-17 | 1,973 | 1,998 | 1,947 | 1,981 | 220,900 | 1,981 |
| 2010-02-16 | 1,905 | 1,974 | 1,888 | 1,961 | 298,000 | 1,961 |
| 2010-02-15 | 1,905 | 1,930 | 1,869 | 1,869 | 96,400 | 1,869 |
| 2010-02-12 | 1,873 | 1,922 | 1,873 | 1,909 | 134,500 | 1,909 |
| 2010-02-10 | 1,900 | 1,923 | 1,889 | 1,913 | 265,900 | 1,913 |
| 2010-02-09 | 1,782 | 1,823 | 1,758 | 1,812 | 114,300 | 1,812 |
| 2010-02-08 | 1,845 | 1,845 | 1,791 | 1,822 | 176,400 | 1,822 |
| 2010-02-05 | 1,795 | 1,860 | 1,785 | 1,805 | 237,000 | 1,805 |
| 2010-02-04 | 1,940 | 1,945 | 1,882 | 1,915 | 141,800 | 1,915 |
| 2010-02-03 | 1,851 | 1,948 | 1,850 | 1,934 | 348,500 | 1,934 |
| 2010-02-02 | 1,821 | 1,826 | 1,802 | 1,823 | 123,100 | 1,823 |
| 2010-02-01 | 1,865 | 1,875 | 1,752 | 1,781 | 175,900 | 1,781 |
| 2010-01-29 | 1,872 | 1,911 | 1,840 | 1,887 | 151,200 | 1,887 |
| 2010-01-28 | 1,803 | 1,878 | 1,803 | 1,871 | 153,100 | 1,871 |
| 2010-01-27 | 1,830 | 1,862 | 1,804 | 1,811 | 93,600 | 1,811 |
| 2010-01-26 | 1,896 | 1,925 | 1,830 | 1,843 | 168,600 | 1,843 |
| 2010-01-25 | 1,895 | 1,910 | 1,855 | 1,897 | 131,600 | 1,897 |
| 2010-01-22 | 1,854 | 1,920 | 1,842 | 1,913 | 341,500 | 1,913 |
| 2010-01-21 | 1,825 | 1,949 | 1,818 | 1,934 | 395,300 | 1,934 |
| 2010-01-20 | 1,936 | 1,951 | 1,851 | 1,859 | 236,300 | 1,859 |
| 2010-01-19 | 1,965 | 1,990 | 1,900 | 1,925 | 227,500 | 1,925 |
| 2010-01-18 | 1,919 | 2,026 | 1,900 | 1,996 | 302,800 | 1,996 |
| 2010-01-15 | 1,850 | 1,966 | 1,845 | 1,966 | 588,300 | 1,966 |
| 2010-01-14 | 1,668 | 1,798 | 1,654 | 1,798 | 373,000 | 1,798 |
| 2010-01-13 | 1,640 | 1,657 | 1,640 | 1,647 | 91,100 | 1,647 |
| 2010-01-12 | 1,655 | 1,668 | 1,638 | 1,645 | 77,500 | 1,645 |
| 2010-01-08 | 1,625 | 1,662 | 1,612 | 1,657 | 117,800 | 1,657 |
| 2010-01-07 | 1,650 | 1,658 | 1,620 | 1,630 | 97,200 | 1,630 |
| 2010-01-06 | 1,611 | 1,664 | 1,608 | 1,641 | 108,200 | 1,641 |
| 2010-01-05 | 1,696 | 1,700 | 1,644 | 1,651 | 126,700 | 1,651 |
| 2010-01-04 | 1,690 | 1,697 | 1,650 | 1,691 | 56,900 | 1,691 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
